日本ケアサプライの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/07/04 | 1,655 | 1,690 | 1,655 | 1,675 | +15 | +0.9% | 23,400 |
| 2005/07/01 | 1,675 | 1,675 | 1,645 | 1,660 | -25 | -1.5% | 36,000 |
| 2005/06/30 | 1,685 | 1,705 | 1,665 | 1,685 | ±0 | ±0% | 38,200 |
| 2005/06/29 | 1,755 | 1,760 | 1,670 | 1,685 | -55 | -3.2% | 44,000 |
| 2005/06/28 | 1,700 | 1,775 | 1,695 | 1,740 | +35 | +2.1% | 143,800 |
| 2005/06/27 | 1,670 | 1,720 | 1,650 | 1,705 | +50 | +3% | 87,000 |
| 2005/06/24 | 1,635 | 1,665 | 1,625 | 1,655 | +25 | +1.5% | 36,200 |
| 2005/06/23 | 1,600 | 1,630 | 1,600 | 1,630 | +20 | +1.2% | 19,400 |
| 2005/06/22 | 1,615 | 1,615 | 1,595 | 1,610 | +5 | +0.3% | 17,800 |
| 2005/06/21 | 1,610 | 1,625 | 1,585 | 1,605 | -20 | -1.2% | 20,200 |
| 2005/06/20 | 1,625 | 1,640 | 1,615 | 1,625 | -5 | -0.3% | 11,400 |
| 2005/06/17 | 1,635 | 1,635 | 1,630 | 1,630 | -5 | -0.3% | 6,200 |
| 2005/06/16 | 1,640 | 1,650 | 1,630 | 1,635 | ±0 | ±0% | 7,600 |
| 2005/06/15 | 1,660 | 1,660 | 1,625 | 1,635 | -15 | -0.9% | 20,200 |
| 2005/06/14 | 1,635 | 1,650 | 1,620 | 1,650 | ±0 | ±0% | 12,200 |
| 2005/06/13 | 1,680 | 1,680 | 1,625 | 1,650 | +45 | +2.8% | 21,600 |
| 2005/06/10 | 1,610 | 1,615 | 1,600 | 1,605 | -5 | -0.3% | 8,600 |
| 2005/06/09 | 1,580 | 1,615 | 1,580 | 1,610 | +20 | +1.3% | 17,600 |
| 2005/06/08 | 1,625 | 1,625 | 1,590 | 1,590 | -35 | -2.2% | 20,200 |
| 2005/06/07 | 1,640 | 1,640 | 1,625 | 1,625 | -5 | -0.3% | 4,000 |
| 2005/06/06 | 1,625 | 1,630 | 1,615 | 1,630 | -5 | -0.3% | 10,600 |
| 2005/06/03 | 1,645 | 1,645 | 1,625 | 1,635 | -10 | -0.6% | 11,200 |
| 2005/06/02 | 1,645 | 1,660 | 1,635 | 1,645 | -10 | -0.6% | 11,000 |
| 2005/06/01 | 1,650 | 1,670 | 1,630 | 1,655 | -60 | -3.5% | 29,200 |
| 2005/05/31 | 1,725 | 1,730 | 1,705 | 1,715 | ±0 | ±0% | 6,400 |
| 2005/05/30 | 1,715 | 1,725 | 1,695 | 1,715 | +10 | +0.6% | 4,400 |
| 2005/05/27 | 1,710 | 1,730 | 1,705 | 1,705 | +15 | +0.9% | 1,200 |
| 2005/05/26 | 1,720 | 1,720 | 1,690 | 1,690 | -5 | -0.3% | 10,400 |
| 2005/05/25 | 1,750 | 1,750 | 1,695 | 1,695 | -5 | -0.3% | 12,400 |
| 2005/05/24 | 1,710 | 1,725 | 1,700 | 1,700 | -10 | -0.6% | 3,400 |
| 2005/05/23 | 1,725 | 1,735 | 1,705 | 1,710 | +5 | +0.3% | 2,800 |
| 2005/05/20 | 1,730 | 1,740 | 1,705 | 1,705 | -5 | -0.3% | 5,600 |
| 2005/05/19 | 1,700 | 1,730 | 1,700 | 1,710 | +25 | +1.5% | 5,400 |
| 2005/05/18 | 1,670 | 1,700 | 1,670 | 1,685 | +25 | +1.5% | 7,400 |
| 2005/05/17 | 1,750 | 1,750 | 1,650 | 1,660 | -90 | -5.1% | 23,400 |
| 2005/05/16 | 1,775 | 1,785 | 1,750 | 1,750 | -5 | -0.3% | 16,600 |
| 2005/05/13 | 1,765 | 1,765 | 1,750 | 1,755 | -15 | -0.8% | 15,800 |
| 2005/05/12 | 1,775 | 1,795 | 1,765 | 1,770 | -10 | -0.6% | 12,400 |
| 2005/05/11 | 1,805 | 1,810 | 1,775 | 1,780 | -15 | -0.8% | 10,000 |
| 2005/05/10 | 1,810 | 1,820 | 1,790 | 1,795 | -20 | -1.1% | 18,400 |
| 2005/05/09 | 1,820 | 1,825 | 1,795 | 1,815 | +20 | +1.1% | 11,000 |
| 2005/05/06 | 1,750 | 1,800 | 1,740 | 1,795 | +45 | +2.6% | 23,200 |
| 2005/05/02 | 1,770 | 1,785 | 1,750 | 1,750 | -10 | -0.6% | 14,800 |
| 2005/04/28 | 1,775 | 1,775 | 1,745 | 1,760 | ±0 | ±0% | 9,400 |
| 2005/04/27 | 1,760 | 1,770 | 1,750 | 1,760 | -5 | -0.3% | 7,800 |
| 2005/04/26 | 1,815 | 1,815 | 1,760 | 1,765 | -35 | -1.9% | 16,600 |
| 2005/04/25 | 1,775 | 1,800 | 1,750 | 1,800 | +50 | +2.9% | 17,000 |
| 2005/04/22 | 1,765 | 1,825 | 1,735 | 1,750 | +10 | +0.6% | 42,000 |
| 2005/04/21 | 1,750 | 1,750 | 1,725 | 1,740 | -55 | -3.1% | 39,200 |
| 2005/04/20 | 1,805 | 1,825 | 1,770 | 1,795 | +15 | +0.8% | 39,400 |
4751～
4800
件表示中 / 5082件
類似銘柄と比較する
現在ご覧いただいている「日本ケア」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日本ケア | 190,700円 | +10.2% | +13.6% | 3.67% | 16.46倍 | 1.82倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
| キャリアリンク | 253,000円 | +9.6% | +6.4% | 4.74% | 12.57倍 | 2.19倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
| ＭＳＯＬ | 186,600円 | +33.5% | - | 1.38% | 15.68倍 | 6.77倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| アドベンチャ | 384,000円 | +4.5% | +38.9% | 0.52% | 21.97倍 | 2.58倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
| アイモバイル | 52,300円 | +22.8% | +25.2% | 4.97% | 10.21倍 | 1.94倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
市場注目の銘柄
チャート関連のコラム
